8153東証P貸借
業種 卸売業
モスフードサービス 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,785 (24/10/09) | 3,190 (23/12/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,785 (24/10/09) | 3,225 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/26 | 3,665 | 3,665 | 3,570 | 3,585 | -75 | -2.1 | 159,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,400 | 3,470 | 3,400 | 3,470 | +95 | +2.8 | 311,200 |
| 4/19 | 3,380 | 3,410 | 3,345 | 3,375 | +5 | +0.2 | 335,900 |
| 4/12 | 3,405 | 3,420 | 3,360 | 3,370 | -20 | -0.6 | 259,300 |
| 4/5 | 3,425 | 3,435 | 3,340 | 3,390 | -35 | -1.0 | 439,400 |
| 3/29 | 3,500 | 3,515 | 3,420 | 3,425 | -65 | -1.9 | 1,722,300 |
| 3/22 | 3,525 | 3,535 | 3,460 | 3,490 | -35 | -1.0 | 970,300 |
| 3/15 | 3,510 | 3,540 | 3,455 | 3,525 | +15 | +0.4 | 569,000 |
| 3/8 | 3,520 | 3,525 | 3,480 | 3,510 | -10 | -0.3 | 502,800 |
| 3/1 | 3,520 | 3,635 | 3,510 | 3,520 | +15 | +0.4 | 494,000 |
| 2/22 | 3,465 | 3,515 | 3,455 | 3,505 | +50 | +1.5 | 228,500 |
| 2/16 | 3,550 | 3,565 | 3,415 | 3,455 | 0 | 0.0 | 431,300 |
| 2/9 | 3,450 | 3,540 | 3,390 | 3,455 | +5 | +0.1 | 466,200 |
| 2/2 | 3,380 | 3,460 | 3,375 | 3,450 | +80 | +2.4 | 248,500 |
| 1/26 | 3,420 | 3,425 | 3,365 | 3,370 | -45 | -1.3 | 257,600 |
| 1/19 | 3,385 | 3,465 | 3,375 | 3,415 | +40 | +1.2 | 471,500 |
| 1/12 | 3,325 | 3,400 | 3,325 | 3,375 | +50 | +1.5 | 365,400 |
| 1/5 | 3,275 | 3,330 | 3,245 | 3,325 | +40 | +1.2 | 133,900 |
| 12/29 | 3,230 | 3,300 | 3,225 | 3,285 | +60 | +1.9 | 264,200 |
| 12/22 | 3,205 | 3,235 | 3,190 | 3,225 | +15 | +0.5 | 282,100 |
| 12/15 | 3,235 | 3,270 | 3,205 | 3,210 | -20 | -0.6 | 281,300 |
| 12/8 | 3,300 | 3,305 | 3,220 | 3,230 | -75 | -2.3 | 299,800 |
| 12/1 | 3,235 | 3,340 | 3,210 | 3,305 | +75 | +2.3 | 540,100 |
| 11/24 | 3,255 | 3,255 | 3,200 | 3,230 | -5 | -0.2 | 308,000 |
| 11/17 | 3,285 | 3,310 | 3,205 | 3,235 | -15 | -0.5 | 329,500 |
| 11/10 | 3,290 | 3,300 | 3,225 | 3,250 | -25 | -0.8 | 329,500 |
| 11/2 | 3,235 | 3,305 | 3,230 | 3,275 | +30 | +0.9 | 324,800 |
| 10/27 | 3,220 | 3,260 | 3,205 | 3,245 | +20 | +0.6 | 279,000 |
| 10/20 | 3,265 | 3,265 | 3,165 | 3,225 | -35 | -1.1 | 330,400 |
| 10/13 | 3,260 | 3,280 | 3,240 | 3,260 | -15 | -0.5 | 245,200 |
| 10/6 | 3,270 | 3,285 | 3,205 | 3,275 | -15 | -0.5 | 532,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
